NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419C00435000 | 2024-04-16 3:45PM EDT | 2024-04-19 | 443.55 | 404.55 | 406.90 | 0.00 | - | 4 | 98 | 362.89% |
| NVDA240517C00435000 | 2024-04-03 10:33AM EDT | 2024-05-17 | 470.00 | 406.80 | 409.20 | 0.00 | - | 1 | 205 | 123.93% |
| NVDA240621C00435000 | 2024-04-02 11:12AM EDT | 2024-06-21 | 456.95 | 409.40 | 412.25 | 0.00 | - | 5 | 228 | 96.70% |
| NVDA240719C00435000 | 2024-03-05 2:02PM EDT | 2024-07-19 | 426.80 | 430.05 | 435.00 | 0.00 | - | 1 | 12 | 123.29% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 2025-01-17 | 439.52 | 429.95 | 434.90 | -36.10 | -7.59% | 2 | 654 | 71.59% |
| NVDA250620C00435000 | 2024-03-14 11:01AM EDT | 2025-06-20 | 496.00 | 485.30 | 494.05 | 0.00 | - | 3 | 65 | 91.07% |
| NVDA251219C00435000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 496.05 | 465.70 | 469.00 | 0.00 | - | 1 | 576 | 66.02% |
| NVDA260116C00435000 | 2024-04-10 10:43AM EDT | 2026-01-16 | 500.00 | 468.20 | 471.65 | 0.00 | - | 1 | 295 | 65.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240419P00435000 | 2024-04-17 2:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,119 | 250.00% |
| NVDA240517P00435000 | 2024-04-17 12:29PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.24 | +0.02 | +11.76% | 3 | 171 | 87.99% |
| NVDA240621P00435000 | 2024-04-12 1:03PM EDT | 2024-06-21 | 0.62 | 0.61 | 0.71 | 0.00 | - | 1 | 1,186 | 68.29% |
| NVDA240719P00435000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 1.05 | 0.97 | 1.12 | -1.09 | -50.93% | 2 | 146 | 60.78% |
| NVDA250117P00435000 | 2024-04-16 12:07PM EDT | 2025-01-17 | 6.89 | 7.45 | 8.00 | 0.00 | - | 1 | 556 | 50.70% |
| NVDA250620P00435000 | 2024-04-15 10:42AM EDT | 2025-06-20 | 12.75 | 14.80 | 15.50 | 0.00 | - | 5 | 356 | 48.39% |
| NVDA251219P00435000 | 2024-03-26 3:57PM EDT | 2025-12-19 | 22.55 | 23.60 | 24.45 | 0.00 | - | 20 | 78 | 46.48% |
| NVDA260116P00435000 | 2024-04-16 10:20AM EDT | 2026-01-16 | 23.00 | 24.70 | 25.60 | 0.00 | - | 33 | 79 | 46.13% |
© 2024 Yahoo. All rights reserved.